Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 1.100
-0.030 (-2.65%)
At close: Mar 27, 2026
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 1,023,800 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 10,000 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 263,000 |
| Mar 24, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 98,000 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | 1.87% | 820,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 516,000 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 784,000 |
| Mar 18, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 540,000 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 658,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.06 | 1.07 | 1.07 | -15.08% | 5,026,300 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 557,800 |
| Mar 12, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 905,000 |
| Mar 11, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 921,800 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 167,200 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 620,400 |
| Mar 6, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 154,200 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 532,000 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 1,094,000 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 736,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 632,000 |
| Feb 27, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 1,406,000 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 148,000 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 208,000 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 250,000 |
| Feb 23, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 553,400 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 16, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 1.67% | 8,000 |
| Feb 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 444,000 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 190,000 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 251,000 |
| Feb 10, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 192,600 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 233,800 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 4,984,000 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 3,632,000 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 86,400 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 279,600 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 190,200 |
| Jan 30, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 3,916,200 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 1,691,600 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 580,000 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 290,000 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 673,000 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 889,000 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 521,000 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 218,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 40,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -2.34% | 1,360,800 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 536,000 |
| Jan 15, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 1,805,400 |
| Jan 14, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 1,141,800 |